Indicators

Inphi Corp (NY: IPHI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.19	28.51	27.30	27.75	983,837	-0.43(-1.53%)
Feb 27, 2018	28.35	28.98	28.08	28.18	1,602,131	-0.34(-1.19%)
Feb 26, 2018	27.05	28.63	26.75	28.52	1,524,445	+2.21(+8.40%)
Feb 23, 2018	25.87	26.34	25.30	26.31	1,216,517	+0.47(+1.82%)
Feb 22, 2018	25.06	25.95	24.81	25.84	929,685	+0.74(+2.95%)
Feb 21, 2018	26.65	26.65	24.87	25.10	1,330,411	-0.10(-0.40%)
Feb 20, 2018	24.30	25.35	24.18	25.20	1,266,632	+0.76(+3.11%)
Feb 16, 2018		24.44	24.44	24.44	0	-1.13(-4.42%)
Feb 15, 2018	25.63	25.78	24.92	25.57	1,063,281	+0.42(+1.67%)
Feb 14, 2018	24.79	25.56	24.58	25.15	1,071,043	+0.17(+0.68%)
Feb 13, 2018	25.63	25.83	24.90	24.98	820,698	-0.88(-3.40%)
Feb 12, 2018	24.84	26.40	24.70	25.86	1,622,623	+1.35(+5.51%)
Feb 09, 2018	25.25	26.38	24.13	24.51	2,474,680	-0.58(-2.31%)
Feb 08, 2018	24.04	27.68	23.65	25.09	5,651,450	-4.62(-15.55%)
Feb 07, 2018	31.70	32.13	29.60	29.71	2,724,204	-2.38(-7.42%)
Feb 06, 2018	28.28	32.35	27.98	32.09	2,342,673	+2.63(+8.93%)
Feb 05, 2018	29.71	29.99	29.22	29.46	1,409,580	-0.54(-1.80%)
Feb 02, 2018	29.22	30.14	29.04	30.00	1,110,414	+0.35(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.